香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
486.14+7.93 (+1.66%)
市場開市。 截至 09:46AM EST。
價內期權
拍板:470.00
認購期權範圍2023年12月1日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA231201C004700002023-11-29 9:30AM EST2023-12-0115.0014.6015.35+4.30+40.19%162,5850.00%
NVDA231208C004700002023-11-28 3:59PM EST2023-12-0815.3718.5019.250.00-1,03987728.39%
NVDA231215C004700002023-11-29 9:30AM EST2023-12-1523.990.000.00+5.19+27.61%55,3490.00%
NVDA231222C004700002023-11-28 3:57PM EST2023-12-2221.3523.7024.050.00-5143429.82%
NVDA231229C004700002023-11-29 9:30AM EST2023-12-2926.960.000.00+4.46+19.82%84010.00%
NVDA240105C004700002023-11-28 3:52PM EST2024-01-0525.5428.9029.450.00-234033.12%
NVDA240119C004700002023-11-28 3:57PM EST2024-01-1930.5433.8034.150.00-8166,96635.12%
NVDA240216C004700002023-11-28 3:56PM EST2024-02-1639.0141.7042.150.00-1281,01837.52%
NVDA240315C004700002023-11-28 3:59PM EST2024-03-1549.0351.6552.200.00-1431,69442.17%
NVDA240419C004700002023-11-28 2:54PM EST2024-04-1955.7558.4559.050.00-3190042.48%
NVDA240517C004700002023-11-28 2:30PM EST2024-05-1760.8864.2064.900.00-67643.41%
NVDA240621C004700002023-11-28 12:20PM EST2024-06-2172.1072.2072.850.00-151,07145.20%
NVDA240920C004700002023-11-28 10:26AM EST2024-09-2085.3887.6088.250.00-1125646.79%
NVDA241220C004700002023-11-28 3:06PM EST2024-12-2097.70100.55102.450.00-513248.38%
NVDA250117C004700002023-11-28 3:21PM EST2025-01-17100.44103.30105.500.00-111,59248.27%
NVDA250620C004700002023-11-27 1:19PM EST2025-06-20125.85122.50123.700.00-115749.20%
NVDA251219C004700002023-11-27 2:13PM EST2025-12-19143.45140.10141.550.00-236849.73%
NVDA260116C004700002023-11-28 11:41AM EST2026-01-16142.62142.85144.600.00-611750.00%
認沽盤範圍2023年12月1日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA231201P004700002023-11-29 9:30AM EST2023-12-011.361.101.14-0.94-40.87%8111,11035.23%
NVDA231208P004700002023-11-29 9:30AM EST2023-12-085.054.955.05-1.29-20.35%511,91635.93%
NVDA231215P004700002023-11-29 9:30AM EST2023-12-158.007.858.00-1.43-15.16%257,07235.68%
NVDA231222P004700002023-11-28 3:59PM EST2023-12-2211.509.509.750.00-3602,14933.93%
NVDA231229P004700002023-11-29 9:30AM EST2023-12-2911.100.000.00-2.39-17.72%11,0063.13%
NVDA240105P004700002023-11-29 9:30AM EST2024-01-0512.9012.7513.15-2.15-14.29%111232.85%
NVDA240119P004700002023-11-28 3:57PM EST2024-01-1918.830.000.000.00-9195,3481.56%
NVDA240216P004700002023-11-28 3:59PM EST2024-02-1625.2023.0023.250.00-1071,82534.37%
NVDA240315P004700002023-11-28 3:58PM EST2024-03-1533.2731.0031.300.00-2351,06437.51%
NVDA240419P004700002023-11-28 3:34PM EST2024-04-1939.1536.0536.400.00-3029436.95%
NVDA240517P004700002023-11-28 3:53PM EST2024-05-1742.4139.8540.300.00-312336.83%
NVDA240621P004700002023-11-28 1:52PM EST2024-06-2148.3045.5046.200.00-21,03837.75%
NVDA240920P004700002023-11-28 10:26AM EST2024-09-2057.890.000.000.00-27760.78%
NVDA241220P004700002023-11-28 3:55PM EST2024-12-2066.500.000.000.00-21200.78%
NVDA250117P004700002023-11-28 10:12AM EST2025-01-1769.000.000.000.00-34970.78%
NVDA250620P004700002023-11-28 3:24PM EST2025-06-2079.880.000.000.00-15550.78%
NVDA251219P004700002023-11-27 1:02PM EST2025-12-1987.350.000.000.00-12460.39%
NVDA260116P004700002023-11-28 12:20PM EST2026-01-1688.750.000.000.00-104050.39%